Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telaria Inc (NY: TLRA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.790 3.910 3.740 3.790 79,100 -0.07(-1.81%)
Sep 27, 2018 3.870 3.910 3.830 3.860 63,957 +0.01(+0.26%)
Sep 26, 2018 3.810 3.885 3.740 3.850 194,255 +0.03(+0.79%)
Sep 25, 2018 3.820 3.880 3.790 3.820 112,576 +0.01(+0.26%)
Sep 24, 2018 3.880 3.880 3.720 3.810 102,800 -0.09(-2.31%)
Sep 21, 2018 3.940 4.000 3.890 3.900 162,000 -0.05(-1.27%)
Sep 20, 2018 3.770 4.010 3.770 3.950 108,867 +0.16(+4.22%)
Sep 19, 2018 3.970 3.990 3.750 3.790 106,336 -0.19(-4.77%)
Sep 18, 2018 4.080 4.135 3.890 3.980 245,927 -0.10(-2.45%)
Sep 17, 2018 4.400 4.400 4.060 4.080 414,177 -0.29(-6.64%)
Sep 14, 2018 4.360 4.455 4.330 4.370 281,300 +0.01(+0.23%)
Sep 13, 2018 4.130 4.600 4.130 4.360 455,902 +0.31(+7.65%)
Sep 12, 2018 4.020 4.050 3.900 4.050 117,381 +0.01(+0.25%)
Sep 11, 2018 3.960 4.100 3.960 4.040 163,753 +0.06(+1.51%)
Sep 10, 2018 4.120 4.120 3.960 3.980 116,346 -0.12(-2.93%)
Sep 07, 2018 4.120 4.200 4.060 4.100 164,100 -0.03(-0.73%)
Sep 06, 2018 4.060 4.160 4.060 4.130 137,987 +0.08(+1.98%)
Sep 05, 2018 4.260 4.260 4.010 4.050 162,186 -0.18(-4.26%)
Sep 04, 2018 4.140 4.350 4.070 4.230 393,238 +0.12(+2.92%)
Aug 31, 2018 4.110 4.110 4.110 0 +0.17(+4.31%)
Aug 30, 2018 3.660 4.000 3.660 3.940 456,224 +0.27(+7.36%)
Aug 29, 2018 3.600 3.670 3.600 3.670 230,775 +0.04(+1.10%)
Aug 28, 2018 3.590 3.640 3.590 3.630 183,871 +0.05(+1.40%)
Aug 27, 2018 3.580 3.620 3.550 3.580 203,966 +0.00(+0.00%)
Aug 24, 2018 3.610 3.740 3.570 3.580 174,700 -0.02(-0.56%)
Aug 23, 2018 3.570 3.630 3.570 3.600 197,018 +0.04(+1.12%)
Aug 22, 2018 3.510 3.560 3.500 3.560 176,220 +0.05(+1.42%)
Aug 21, 2018 3.510 3.560 3.500 3.510 187,011 +0.00(+0.00%)
Aug 20, 2018 3.510 3.560 3.500 3.510 183,563 +0.00(+0.00%)
Aug 17, 2018 3.540 3.580 3.490 3.510 153,300 -0.05(-1.40%)
Aug 16, 2018 3.640 3.640 3.540 3.560 170,331 -0.07(-1.93%)
Aug 15, 2018 3.650 3.650 3.570 3.630 128,868 -0.04(-1.09%)
Aug 14, 2018 3.620 3.670 3.570 3.670 115,917 +0.06(+1.66%)
Aug 13, 2018 3.760 3.780 3.600 3.610 194,380 -0.15(-3.99%)
Aug 10, 2018 3.710 3.960 3.710 3.760 205,200 +0.04(+1.08%)
Aug 09, 2018 3.830 3.850 3.700 3.720 203,206 -0.09(-2.36%)
Aug 08, 2018 3.750 4.040 3.750 3.810 475,871 +0.27(+7.63%)
Aug 07, 2018 3.550 3.580 3.450 3.540 250,575 +0.01(+0.28%)
Aug 06, 2018 3.550 3.550 3.500 3.530 108,773 -0.02(-0.56%)
Aug 03, 2018 3.620 3.620 3.490 3.550 253,500 -0.06(-1.66%)
Aug 02, 2018 3.690 3.710 3.600 3.610 103,460 -0.10(-2.70%)
Aug 01, 2018 3.700 3.720 3.640 3.710 120,438 -0.02(-0.54%)
Jul 31, 2018 3.650 3.810 3.645 3.730 203,855 +0.08(+2.19%)
Jul 30, 2018 3.740 3.780 3.650 3.650 136,469 -0.13(-3.44%)
Jul 27, 2018 3.970 3.970 3.730 3.780 175,000 -0.18(-4.55%)
Jul 26, 2018 3.900 4.050 3.900 3.960 157,636 +0.06(+1.54%)
Jul 25, 2018 3.950 3.950 3.900 3.900 80,550 -0.03(-0.76%)
Jul 24, 2018 3.980 3.980 3.900 3.930 136,585 -0.02(-0.51%)
Jul 23, 2018 4.020 4.050 3.940 3.950 261,704 -0.08(-1.99%)
Jul 20, 2018 4.040 4.075 4.005 4.030 160,540 -0.01(-0.25%)
Jul 19, 2018 4.020 4.050 4.010 4.040 166,414 -0.01(-0.25%)
Jul 18, 2018 4.020 4.050 4.000 4.050 146,135 +0.00(+0.00%)
Jul 17, 2018 4.020 4.120 3.990 4.050 107,860 +0.01(+0.25%)
Jul 16, 2018 4.070 4.070 4.000 4.040 105,070 +0.00(+0.00%)
Jul 13, 2018 4.030 4.050 4.000 4.040 93,956 +0.00(+0.00%)
Jul 12, 2018 4.060 4.070 4.010 4.040 99,604 -0.01(-0.25%)
Jul 11, 2018 4.040 4.130 4.010 4.050 533,480 -0.01(-0.25%)
Jul 10, 2018 4.080 4.100 4.030 4.060 259,160 -0.03(-0.73%)
Jul 09, 2018 4.180 4.180 4.080 4.090 203,879 -0.08(-1.92%)
Jul 06, 2018 4.130 4.185 4.090 4.170 349,909 +0.06(+1.46%)
Jul 05, 2018 4.070 4.120 4.030 4.110 120,207 +0.05(+1.23%)
Jul 03, 2018 4.060 4.060 4.060 0 -0.02(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.